Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 67.00 | 67.52 | 65.37 | 67.43 | 895,700 | +0.35(+0.52%) |
May 28, 2020 | 67.39 | 68.36 | 66.60 | 67.08 | 772,508 | +0.35(+0.52%) |
May 27, 2020 | 65.72 | 66.78 | 63.28 | 66.73 | 1,013,286 | +2.33(+3.62%) |
May 26, 2020 | 68.10 | 68.78 | 64.18 | 64.40 | 902,565 | -1.58(-2.39%) |
May 22, 2020 | 64.73 | 66.48 | 63.63 | 65.98 | 698,300 | +1.65(+2.56%) |
May 21, 2020 | 63.75 | 64.33 | 61.36 | 64.33 | 911,865 | +0.67(+1.05%) |
May 20, 2020 | 64.30 | 65.27 | 63.25 | 63.66 | 581,521 | +0.80(+1.27%) |
May 19, 2020 | 65.47 | 66.36 | 62.84 | 62.86 | 647,441 | -2.38(-3.65%) |
May 18, 2020 | 66.15 | 68.46 | 64.26 | 65.24 | 1,131,762 | +0.58(+0.90%) |
May 15, 2020 | 61.96 | 64.89 | 61.40 | 64.66 | 691,300 | +2.59(+4.17%) |
May 14, 2020 | 59.45 | 62.76 | 58.28 | 62.07 | 895,832 | +1.45(+2.39%) |
May 13, 2020 | 62.75 | 62.85 | 58.85 | 60.62 | 976,293 | -2.26(-3.59%) |
May 12, 2020 | 64.78 | 65.86 | 62.88 | 62.88 | 774,888 | -1.80(-2.78%) |
May 11, 2020 | 61.99 | 65.46 | 61.76 | 64.68 | 889,242 | +2.43(+3.90%) |
May 08, 2020 | 64.49 | 64.60 | 61.92 | 62.25 | 813,600 | -1.59(-2.49%) |
May 07, 2020 | 65.92 | 66.08 | 63.60 | 63.84 | 622,238 | -0.93(-1.44%) |
May 06, 2020 | 64.43 | 66.72 | 63.12 | 64.77 | 1,047,930 | +0.62(+0.97%) |
May 05, 2020 | 62.20 | 65.79 | 61.72 | 64.15 | 1,064,604 | +2.75(+4.48%) |
May 04, 2020 | 60.61 | 62.82 | 59.71 | 61.40 | 1,336,116 | +0.92(+1.52%) |
May 01, 2020 | 62.81 | 63.19 | 59.30 | 60.48 | 1,578,500 | -5.32(-8.09%) |
Apr 30, 2020 | 74.00 | 75.75 | 65.39 | 65.80 | 1,620,722 | -7.74(-10.52%) |
Apr 29, 2020 | 74.57 | 74.88 | 73.09 | 73.54 | 751,160 | +0.71(+0.97%) |
Apr 28, 2020 | 75.00 | 75.00 | 71.63 | 72.83 | 504,072 | -1.07(-1.45%) |
Apr 27, 2020 | 74.58 | 74.91 | 73.00 | 73.90 | 752,837 | +0.72(+0.98%) |
Apr 24, 2020 | 73.90 | 74.15 | 72.17 | 73.18 | 676,600 | +0.12(+0.16%) |
Apr 23, 2020 | 72.49 | 74.87 | 72.49 | 73.06 | 433,830 | +0.74(+1.02%) |
Apr 22, 2020 | 71.39 | 73.36 | 70.91 | 72.32 | 429,991 | +1.60(+2.26%) |
Apr 21, 2020 | 72.65 | 73.80 | 70.11 | 70.72 | 560,873 | -3.69(-4.96%) |
Apr 20, 2020 | 71.57 | 76.00 | 71.23 | 74.41 | 742,088 | +1.97(+2.72%) |
Apr 17, 2020 | 70.62 | 72.59 | 69.26 | 72.44 | 761,900 | +3.17(+4.58%) |
Apr 16, 2020 | 68.24 | 69.82 | 67.70 | 69.27 | 458,223 | +1.20(+1.76%) |
Apr 15, 2020 | 68.42 | 69.23 | 67.19 | 68.07 | 701,824 | -1.91(-2.73%) |
Apr 14, 2020 | 70.52 | 71.96 | 69.62 | 69.98 | 651,709 | +1.08(+1.57%) |
Apr 13, 2020 | 69.51 | 69.52 | 67.02 | 68.90 | 493,318 | -1.10(-1.57%) |
Apr 09, 2020 | 67.91 | 70.68 | 66.82 | 70.00 | 761,700 | +0.50(+0.72%) |
Apr 08, 2020 | 65.77 | 70.07 | 64.56 | 69.50 | 811,038 | +4.96(+7.69%) |
Apr 07, 2020 | 70.74 | 71.51 | 63.83 | 64.54 | 821,446 | -4.56(-6.60%) |
Apr 06, 2020 | 65.31 | 69.63 | 65.11 | 69.10 | 781,704 | +5.76(+9.09%) |
Apr 03, 2020 | 64.90 | 65.76 | 62.80 | 63.34 | 1,047,600 | -2.94(-4.44%) |
Apr 02, 2020 | 63.38 | 66.66 | 63.01 | 66.28 | 1,036,730 | +1.76(+2.73%) |
Apr 01, 2020 | 64.57 | 67.17 | 63.28 | 64.52 | 1,309,114 | -2.82(-4.19%) |
Mar 31, 2020 | 69.50 | 69.68 | 65.57 | 67.34 | 1,365,104 | -2.70(-3.85%) |
Mar 30, 2020 | 66.00 | 70.50 | 64.57 | 70.04 | 1,022,522 | +4.54(+6.93%) |
Mar 27, 2020 | 66.36 | 67.27 | 64.80 | 65.50 | 703,100 | -2.83(-4.14%) |
Mar 26, 2020 | 63.12 | 69.16 | 62.98 | 68.33 | 1,070,542 | +6.00(+9.63%) |
Mar 25, 2020 | 60.92 | 63.29 | 58.15 | 62.33 | 1,388,378 | +1.41(+2.31%) |
Mar 24, 2020 | 60.00 | 61.46 | 57.56 | 60.92 | 1,293,341 | +3.87(+6.78%) |
Mar 23, 2020 | 59.55 | 60.50 | 53.40 | 57.05 | 1,218,544 | -2.56(-4.29%) |
Mar 20, 2020 | 64.41 | 67.89 | 59.00 | 59.61 | 1,353,600 | -4.27(-6.68%) |
Mar 19, 2020 | 58.29 | 66.67 | 57.50 | 63.88 | 1,404,691 | +5.54(+9.50%) |
Mar 18, 2020 | 59.13 | 65.42 | 56.83 | 58.34 | 1,256,517 | -4.56(-7.25%) |
Mar 17, 2020 | 59.74 | 65.30 | 54.72 | 62.90 | 1,486,810 | +3.32(+5.57%) |
Mar 16, 2020 | 60.46 | 65.77 | 58.86 | 59.58 | 1,490,767 | -8.40(-12.36%) |
Mar 13, 2020 | 70.86 | 72.41 | 63.82 | 67.98 | 1,357,500 | +0.60(+0.89%) |
Mar 12, 2020 | 61.19 | 69.79 | 60.25 | 67.38 | 1,391,437 | +0.00(+0.00%) |
Mar 11, 2020 | 71.46 | 72.30 | 66.28 | 67.38 | 988,034 | -5.97(-8.14%) |
Mar 10, 2020 | 72.57 | 75.46 | 70.00 | 73.35 | 1,471,890 | +3.02(+4.29%) |
Mar 09, 2020 | 64.27 | 71.57 | 63.01 | 70.33 | 1,285,848 | +0.60(+0.86%) |
Mar 06, 2020 | 70.03 | 71.25 | 67.16 | 69.73 | 1,143,700 | -2.87(-3.95%) |
Mar 05, 2020 | 72.85 | 74.88 | 69.71 | 72.60 | 1,300,611 | -1.02(-1.39%) |
Mar 04, 2020 | 71.98 | 75.05 | 71.23 | 73.62 | 1,235,490 | +4.25(+6.13%) |
Mar 03, 2020 | 75.00 | 75.61 | 67.79 | 69.37 | 1,478,800 | -5.57(-7.43%) |